Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.58 36.79 35.62 35.76 3,168,019 -0.82(-2.23%)
May 27, 2010 36.07 36.74 36.03 36.58 3,005,301 +1.05(+2.95%)
May 26, 2010 35.98 36.53 35.38 35.53 2,263,838 -0.21(-0.59%)
May 25, 2010 34.93 35.85 34.84 35.74 3,700,779 +0.09(+0.26%)
May 24, 2010 36.73 36.77 35.64 35.65 2,506,969 -0.87(-2.37%)
May 21, 2010 34.67 36.64 34.66 36.52 3,837,429 +1.25(+3.55%)
May 20, 2010 35.75 36.33 35.26 35.26 2,456,374 -1.58(-4.30%)
May 19, 2010 37.10 37.60 36.49 36.85 2,247,862 -0.31(-0.83%)
May 18, 2010 38.11 38.24 36.95 37.16 2,615,566 -0.73(-1.91%)
May 17, 2010 37.37 37.97 37.18 37.88 2,238,465 +0.45(+1.20%)
May 14, 2010 38.02 38.12 37.24 37.43 3,607,284 -0.77(-2.03%)
May 13, 2010 38.77 39.01 38.18 38.21 2,034,252 -0.75(-1.92%)
May 12, 2010 38.51 39.02 38.12 38.95 2,903,966 +0.63(+1.63%)
May 11, 2010 38.59 38.77 38.12 38.32 2,896,415 -0.46(-1.20%)
May 10, 2010 38.54 39.06 37.55 38.79 3,643,870 +2.33(+6.39%)
May 07, 2010 36.22 37.37 35.90 36.46 6,449,445 +0.09(+0.25%)
May 06, 2010 37.92 38.12 35.14 36.37 4,096,286 -1.59(-4.19%)
May 05, 2010 37.94 38.53 37.49 37.96 2,199,837 +0.01(+0.02%)
May 04, 2010 38.36 38.56 37.73 37.95 2,603,646 -0.69(-1.79%)
May 03, 2010 38.40 38.89 38.38 38.64 2,300,737 -0.06(-0.15%)
Apr 30, 2010 39.06 39.51 38.59 38.70 3,138,532 -0.47(-1.20%)
Apr 29, 2010 38.36 39.32 38.36 39.17 3,162,807 +0.90(+2.35%)
Apr 28, 2010 38.47 38.74 38.02 38.27 2,143,708 +0.02(+0.06%)
Apr 27, 2010 38.77 39.16 38.19 38.25 3,370,976 -0.68(-1.75%)
Apr 26, 2010 39.66 39.66 38.92 38.93 2,648,696 -0.70(-1.78%)
Apr 23, 2010 39.04 39.69 38.80 39.63 3,170,784 +0.48(+1.22%)
Apr 22, 2010 38.45 39.23 37.92 39.16 4,542,617 +0.63(+1.64%)
Apr 21, 2010 38.87 39.13 38.33 38.52 5,035,429 -0.45(-1.16%)
Apr 20, 2010 38.87 39.42 38.54 38.97 10,725,181 -2.11(-5.14%)
Apr 19, 2010 40.46 41.08 40.32 41.08 2,376,751 +0.69(+1.71%)
Apr 16, 2010 41.30 41.44 39.95 40.39 4,444,572 -0.89(-2.15%)
Apr 15, 2010 41.30 41.51 41.11 41.28 2,973,792 -0.22(-0.53%)
Apr 14, 2010 41.61 41.78 40.78 41.50 4,336,710 -0.04(-0.10%)
Apr 13, 2010 41.22 41.64 41.17 41.54 3,024,612 +0.18(+0.43%)
Apr 12, 2010 41.05 41.41 40.91 41.37 2,425,105 +0.53(+1.31%)
Apr 09, 2010 40.65 41.21 40.58 40.83 2,958,094 +0.13(+0.33%)
Apr 08, 2010 40.12 40.83 39.86 40.70 2,933,289 +0.64(+1.60%)
Apr 07, 2010 40.27 40.43 39.96 40.06 2,220,591 -0.38(-0.94%)
Apr 06, 2010 40.00 40.45 39.85 40.44 2,499,092 +0.20(+0.49%)
Apr 05, 2010 39.94 40.25 39.66 40.24 2,152,849 +0.37(+0.94%)
Apr 01, 2010 39.01 39.87 39.87 39.87 2,752,419 +0.97(+2.50%)
Mar 31, 2010 38.28 39.05 38.22 38.89 2,657,841 +0.43(+1.12%)
Mar 30, 2010 38.79 38.85 38.32 38.47 1,984,329 -0.38(-0.98%)
Mar 29, 2010 39.18 39.19 38.62 38.85 2,331,486 -0.11(-0.29%)
Mar 26, 2010 39.29 39.41 38.82 38.96 2,296,155 -0.44(-1.13%)
Mar 25, 2010 38.99 39.77 38.87 39.40 2,556,897 +0.58(+1.49%)
Mar 24, 2010 39.01 39.19 38.75 38.82 1,355,739 -0.44(-1.13%)
Mar 23, 2010 39.37 39.37 38.91 39.27 1,341,287 +0.11(+0.29%)
Mar 22, 2010 38.92 39.32 38.78 39.16 1,628,591 +0.13(+0.32%)
Mar 19, 2010 39.32 39.42 38.35 39.03 2,731,503 -0.12(-0.31%)
Mar 18, 2010 39.34 39.39 38.89 39.15 1,776,665 -0.13(-0.32%)
Mar 17, 2010 38.78 39.42 38.66 39.27 2,251,012 +0.70(+1.81%)
Mar 16, 2010 38.18 38.61 38.13 38.58 2,150,039 +0.39(+1.01%)
Mar 15, 2010 38.06 38.28 37.86 38.19 2,750,934 +0.20(+0.54%)
Mar 12, 2010 38.22 38.40 37.93 37.99 2,541,275 -0.06(-0.15%)
Mar 11, 2010 37.90 38.16 37.60 38.04 2,524,459 +0.01(+0.04%)
Mar 10, 2010 38.53 38.70 37.80 38.03 3,565,427 -0.54(-1.41%)
Mar 09, 2010 38.44 38.82 38.16 38.57 1,741,052 -0.07(-0.18%)
Mar 08, 2010 38.34 38.71 38.27 38.64 2,115,673 +0.20(+0.53%)
Mar 05, 2010 37.89 38.44 37.65 38.44 2,016,579 +0.79(+2.10%)
Mar 04, 2010 37.50 37.70 37.37 37.65 1,326,157 +0.21(+0.56%)
Mar 03, 2010 37.31 37.67 37.31 37.44 1,318,212 +0.04(+0.09%)
Mar 02, 2010 37.46 37.62 37.24 37.40 1,818,414 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.